Skip to main content

Restaurant Brands International (NY: QSR )

70.37 +0.89 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 30.44 30.59 30.09 30.18 1,267,043 -0.39(-1.27%)
Mar 30, 2016 30.50 30.81 30.42 30.57 874,640 +0.38(+1.26%)
Mar 29, 2016 29.55 30.40 29.36 30.18 717,856 +0.46(+1.54%)
Mar 28, 2016 29.24 29.86 29.29 29.73 782,826 +0.48(+1.65%)
Mar 24, 2016 29.37 29.24 29.24 29.24 891,469 -0.30(-1.00%)
Mar 23, 2016 30.11 30.11 29.38 29.54 935,808 -0.37(-1.22%)
Mar 22, 2016 29.73 30.13 29.51 29.90 679,791 -0.09(-0.29%)
Mar 21, 2016 30.32 30.56 29.76 29.99 1,219,123 -0.43(-1.41%)
Mar 18, 2016 30.47 30.83 30.13 30.42 2,187,685 +0.23(+0.77%)
Mar 17, 2016 29.99 30.44 29.54 30.18 1,617,832 +0.35(+1.17%)
Mar 16, 2016 29.13 30.15 28.86 29.83 1,862,272 +0.75(+2.59%)
Mar 15, 2016 30.21 30.23 28.97 29.08 3,054,192 -1.22(-4.03%)
Mar 14, 2016 29.98 30.41 29.79 30.30 1,316,166 +0.39(+1.30%)
Mar 11, 2016 29.59 30.15 29.34 29.91 1,583,641 +0.71(+2.42%)
Mar 10, 2016 29.53 29.87 28.80 29.21 1,132,355 -0.26(-0.87%)
Mar 09, 2016 29.03 29.87 29.03 29.46 1,499,460 +0.54(+1.88%)
Mar 08, 2016 29.09 29.42 28.87 28.92 1,666,909 -0.50(-1.69%)
Mar 07, 2016 28.85 29.50 28.58 29.41 1,635,854 +0.45(+1.56%)
Mar 04, 2016 28.49 29.53 28.49 28.96 2,209,132 +0.33(+1.14%)
Mar 03, 2016 28.22 28.75 28.08 28.64 2,251,112 +0.44(+1.54%)
Mar 02, 2016 27.81 28.35 27.71 28.20 1,499,579 +0.20(+0.72%)
Mar 01, 2016 27.25 28.31 27.17 28.00 2,698,576 +0.86(+3.18%)
Feb 29, 2016 26.46 27.36 26.36 27.14 2,371,796 +0.55(+2.07%)
Feb 26, 2016 26.22 26.69 25.90 26.59 1,701,522 +0.53(+2.02%)
Feb 25, 2016 25.76 26.15 25.41 26.06 1,770,870 +0.39(+1.51%)
Feb 24, 2016 25.06 25.72 24.44 25.67 1,551,911 +0.28(+1.10%)
Feb 23, 2016 25.33 25.56 24.88 25.40 1,284,227 +0.07(+0.28%)
Feb 22, 2016 25.59 25.86 24.92 25.33 2,153,466 +0.04(+0.15%)
Feb 19, 2016 25.57 25.67 25.12 25.29 1,856,604 -0.55(-2.13%)
Feb 18, 2016 26.76 26.77 25.55 25.84 2,631,434 -0.87(-3.27%)
Feb 17, 2016 26.29 27.06 26.05 26.71 2,806,728 +0.53(+2.04%)
Feb 16, 2016 26.42 27.00 25.65 26.18 4,794,746 +1.40(+5.65%)
Feb 12, 2016 23.93 24.78 24.78 24.78 3,531,466 +1.28(+5.43%)
Feb 11, 2016 22.88 23.70 22.66 23.50 4,288,580 -0.13(-0.56%)
Feb 10, 2016 23.60 23.95 23.05 23.63 2,333,304 +0.22(+0.93%)
Feb 09, 2016 23.79 24.27 22.73 23.41 3,403,416 -0.37(-1.56%)
Feb 08, 2016 24.58 24.58 23.34 23.79 2,372,450 -0.95(-3.85%)
Feb 05, 2016 25.26 25.58 24.66 24.74 1,591,693 -0.57(-2.23%)
Feb 04, 2016 25.32 25.54 24.78 25.30 2,398,077 +0.17(+0.68%)
Feb 03, 2016 25.51 25.66 24.81 25.13 1,677,853 -0.18(-0.70%)
Feb 02, 2016 26.00 26.00 24.96 25.31 2,329,844 -0.98(-3.71%)
Feb 01, 2016 25.85 26.45 25.68 26.29 1,770,532 +0.29(+1.13%)
Jan 29, 2016 25.71 26.09 25.68 25.99 2,085,530 +0.42(+1.63%)
Jan 28, 2016 25.71 25.78 25.16 25.57 1,206,247 +0.15(+0.58%)
Jan 27, 2016 26.08 26.08 24.99 25.43 3,006,992 -1.03(-3.89%)
Jan 26, 2016 26.33 26.78 25.93 26.46 832,846 +0.46(+1.76%)
Jan 25, 2016 26.68 26.84 25.93 26.00 2,655,797 -0.90(-3.34%)
Jan 22, 2016 26.66 27.06 26.41 26.90 1,425,194 +0.59(+2.24%)
Jan 21, 2016 25.42 26.46 25.40 26.31 1,644,008 +1.05(+4.17%)
Jan 20, 2016 25.27 25.68 24.23 25.26 2,432,279 -0.41(-1.60%)
Jan 19, 2016 25.95 26.19 25.37 25.67 2,512,292 -0.24(-0.93%)
Jan 15, 2016 25.36 25.91 25.91 25.91 3,544,515 -0.10(-0.39%)
Jan 14, 2016 24.64 26.35 24.34 26.01 3,412,586 +1.42(+5.79%)
Jan 13, 2016 25.16 25.47 24.45 24.58 1,463,706 -0.43(-1.70%)
Jan 12, 2016 24.67 25.61 24.54 25.01 2,407,695 +0.50(+2.02%)
Jan 11, 2016 24.86 25.02 24.20 24.51 1,774,227 -0.12(-0.47%)
Jan 08, 2016 25.22 25.40 24.62 24.63 4,193,969 -0.44(-1.76%)
Jan 07, 2016 25.26 25.66 24.99 25.07 4,282,981 -0.59(-2.29%)
Jan 06, 2016 26.16 26.40 25.37 25.66 4,110,872 -0.80(-3.04%)
Jan 05, 2016 27.63 27.73 26.39 26.46 3,573,049 -1.05(-3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.